kabutan

XEBIO holdings CO.,LTD.(8281) Historical

8281
TSE Prime
XEBIO holdings CO.,LTD.
1,029
JPY
-5
(-0.48%)
Dec 5, 3:10 pm JST
6.65
USD
Dec 5, 1:10 am EST
Result
PTS
outside of trading hours
1,029.2
Dec 5, 3:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 28, 2025
1,363 JPY
52 Week Low Dec 4, 2025
1,026 JPY
Yearly High Mar 28, 2025
1,363 JPY
Yearly Low Dec 4, 2025
1,026 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,055 1,062 1,025 1,029 -27 -2.56% 374,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,066 1,073 1,050 1,056 -11 -1.03% 260,600
Nov 21, 2025 1,061 1,069 1,029 1,067 -5 -0.47% 613,700
Nov 14, 2025 1,089 1,131 1,055 1,072 -13 -1.20% 653,700
Nov 7, 2025 1,085 1,098 1,064 1,085 -6 -0.55% 368,200
Oct 31, 2025 1,139 1,141 1,077 1,091 -44 -3.88% 792,800
Oct 24, 2025 1,128 1,141 1,121 1,135 +11 +0.98% 371,800
Oct 17, 2025 1,095 1,131 1,086 1,124 +18 +1.63% 362,000
Oct 10, 2025 1,115 1,131 1,097 1,106 +6 +0.55% 579,600
Oct 3, 2025 1,183 1,183 1,092 1,100 -108 -8.94% 1,055,800
Sep 26, 2025 1,180 1,215 1,164 1,208 +28 +2.37% 1,393,100
Sep 19, 2025 1,162 1,198 1,160 1,180 +15 +1.29% 609,000
Sep 12, 2025 1,173 1,180 1,156 1,165 +12 +1.04% 607,100
Sep 5, 2025 1,111 1,158 1,110 1,153 +41 +3.69% 399,800
Aug 29, 2025 1,147 1,149 1,111 1,112 -35 -3.05% 366,700
Aug 22, 2025 1,124 1,155 1,121 1,147 +21 +1.87% 287,500
Aug 15, 2025 1,140 1,150 1,118 1,126 -28 -2.43% 422,700
Aug 8, 2025 1,132 1,167 1,123 1,154 +15 +1.32% 384,300
Aug 1, 2025 1,105 1,140 1,084 1,139 +38 +3.45% 366,900
Jul 25, 2025 1,096 1,112 1,083 1,101 +5 +0.46% 269,000
Jul 18, 2025 1,146 1,153 1,096 1,096 -46 -4.03% 309,200